Stockscreener 앱 받기
20.29
0.74%
0.15
시간 외 거래:
20.27
-0.02
-0.10%
Velocity Financial Inc 주식 (VEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $20.44 | $20.15 | $0.29 | 33,560.0 | +0.74% |
| 2024-11-20 | $20.18 | $20.03 | $0.15 | 20,250.0 | +0.35% |
| 2024-11-19 | $20.18 | $19.98 | $0.20 | 30,296.0 | -0.05% |
| 2024-11-18 | $20.25 | $19.84 | $0.41 | 29,384.0 | +0.65% |
| 2024-11-15 | $20.06 | $19.95 | $0.11 | 33,635.0 | -0.15% |
| 2024-11-14 | $20.23 | $19.96 | $0.275 | 51,204.0 | -0.70% |
| 2024-11-13 | $20.51 | $20.12 | $0.39 | 28,218.0 | -1.37% |
| 2024-11-12 | $20.51 | $20.32 | $0.195 | 86,100.0 | +1.64% |
| 2024-11-11 | $20.08 | $19.89 | $0.185 | 75,241.0 | +1.26% |
| 2024-11-08 | $20.00 | $19.25 | $0.745 | 72,113.0 | +1.69% |
| 2024-11-07 | $19.65 | $19.38 | $0.27 | 31,588.0 | -0.51% |
| 2024-11-06 | $19.75 | $19.50 | $0.25 | 50,184.0 | +1.82% |
| 2024-11-05 | $19.35 | $19.18 | $0.17 | 25,360.0 | -0.26% |
| 2024-11-04 | $19.34 | $19.09 | $0.25 | 45,253.0 | +1.26% |
| 2024-11-01 | $19.23 | $19.00 | $0.227 | 41,192.0 | -0.83% |
| 2024-10-31 | $19.30 | $19.13 | $0.17 | 104,368.0 | +0.16% |
| 2024-10-30 | $19.34 | $19.17 | $0.17 | 14,795.0 | -0.62% |
| 2024-10-29 | $19.33 | $19.17 | $0.16 | 19,861.0 | +0.16% |
| 2024-10-28 | $19.33 | $19.24 | $0.0889 | 9,838.0 | +0.26% |
| 2024-10-25 | $19.26 | $19.18 | $0.08 | 11,765.0 | -0.31% |
| 2024-10-24 | $19.34 | $19.20 | $0.141 | 10,751.0 | +0.00% |
| 2024-10-23 | $19.44 | $19.05 | $0.3899 | 57,587.0 | -0.62% |
Velocity Financial Inc 주식 (VEL) 연도별 가격 이력
이 심층 분석에서는 Velocity Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Velocity Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Velocity Financial Inc 주식 (VEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.51 | $19.00 | $1.51 | 687,138.0 | +5.62% |
| 2024-10 | $19.84 | $17.93 | $1.91 | 642,480.0 | -2.04% |
| 2024-09 | $20.09 | $18.66 | $1.42 | 1,050,971.0 | +4.48% |
| 2024-08 | $19.25 | $16.67 | $2.58 | 1,132,394.0 | -0.85% |
| 2024-07 | $20.37 | $17.76 | $2.61 | 574,750.0 | +5.58% |
| 2024-06 | $19.90 | $17.56 | $2.34 | 436,692.0 | -3.08% |
| 2024-05 | $18.81 | $16.34 | $2.47 | 440,416.0 | +7.87% |
| 2024-04 | $18.76 | $15.69 | $3.07 | 443,307.0 | -4.72% |
| 2024-03 | $19.08 | $15.60 | $3.48 | 409,618.0 | +10.09% |
| 2024-02 | $17.23 | $14.51 | $2.72 | 235,440.0 | +3.81% |
| 2024-01 | $17.21 | $13.78 | $3.43 | 384,539.0 | -8.54% |
Velocity Financial Inc 주식 (VEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.30 | $13.54 | $3.76 | 768,688.0 | +15.96% |
| 2023-11 | $18.05 | $11.20 | $6.85 | 337,003.0 | +28.57% |
| 2023-10 | $11.92 | $10.57 | $1.35 | 343,788.0 | +2.21% |
| 2023-09 | $12.75 | $10.71 | $2.04 | 737,803.0 | -8.80% |
| 2023-08 | $15.55 | $11.76 | $3.79 | 265,468.0 | +0.08% |
| 2023-07 | $12.76 | $10.87 | $1.89 | 264,953.0 | +7.37% |
| 2023-06 | $13.00 | $8.74 | $4.26 | 614,796.0 | +28.54% |
| 2023-05 | $9.17 | $8.42 | $0.7549 | 295,039.0 | -1.64% |
| 2023-04 | $9.24 | $8.11 | $1.13 | 254,710.0 | +1.00% |
| 2023-03 | $9.80 | $7.81 | $1.99 | 947,698.0 | -6.33% |
| 2023-02 | $10.96 | $9.55 | $1.40 | 385,874.0 | -4.46% |
| 2023-01 | $12.30 | $9.35 | $2.95 | 424,724.0 | +4.56% |
Velocity Financial Inc 주식 (VEL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.39 | $8.54 | $1.85 | 395,478.0 | -5.11% |
| 2022-11 | $10.83 | $8.15 | $2.68 | 495,056.0 | +4.74% |
| 2022-10 | $11.77 | $9.63 | $2.14 | 300,065.0 | -10.42% |
| 2022-09 | $13.60 | $10.55 | $3.05 | 421,382.0 | -5.08% |
| 2022-08 | $12.54 | $11.15 | $1.39 | 284,388.0 | -3.47% |
| 2022-07 | $12.39 | $10.01 | $2.38 | 253,956.0 | +7.64% |
| 2022-06 | $11.64 | $9.90 | $1.74 | 296,329.0 | +0.37% |
| 2022-05 | $11.34 | $9.11 | $2.23 | 342,598.0 | +2.34% |
| 2022-04 | $10.93 | $9.17 | $1.76 | 223,743.0 | -2.19% |
| 2022-03 | $12.75 | $10.37 | $2.38 | 360,845.0 | -14.46% |
| 2022-02 | $13.18 | $12.17 | $1.01 | 338,970.0 | -0.54% |
| 2022-01 | $13.82 | $11.81 | $2.01 | 386,349.0 | -6.13% |
1.50%
2.64%
자본화:
|
볼륨(24시간):